Finebesteel historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 2,260.00 | 2,465.00 | 2,250.00 | 2,460.00 | 2,460.00 | 773,834 |
| 2023-05-04 | 2,050.00 | 2,390.00 | 1,970.00 | 2,250.00 | 2,250.00 | 2,010,374 |
| 2023-05-03 | 1,888.00 | 2,085.00 | 1,881.00 | 2,005.00 | 2,005.00 | 435,465 |
| 2023-05-02 | 1,836.00 | 1,891.00 | 1,836.00 | 1,890.00 | 1,890.00 | 84,767 |
| 2023-04-28 | 1,839.00 | 1,895.00 | 1,836.00 | 1,845.00 | 1,845.00 | 52,976 |
| 2023-04-27 | 1,803.00 | 1,839.00 | 1,773.00 | 1,839.00 | 1,839.00 | 41,657 |
| 2023-04-26 | 1,795.00 | 1,829.00 | 1,754.00 | 1,803.00 | 1,803.00 | 32,032 |
| 2023-04-25 | 1,810.00 | 1,810.00 | 1,781.00 | 1,804.00 | 1,804.00 | 48,423 |
| 2023-04-24 | 1,820.00 | 1,840.00 | 1,780.00 | 1,811.00 | 1,811.00 | 62,754 |
| 2023-04-21 | 1,855.00 | 1,874.00 | 1,830.00 | 1,830.00 | 1,830.00 | 72,053 |
| 2023-04-20 | 1,900.00 | 1,900.00 | 1,863.00 | 1,887.00 | 1,887.00 | 79,240 |
| 2023-04-19 | 1,920.00 | 1,920.00 | 1,892.00 | 1,902.00 | 1,902.00 | 120,398 |
| 2023-04-18 | 1,920.00 | 1,925.00 | 1,883.00 | 1,909.00 | 1,909.00 | 39,855 |
| 2023-04-17 | 1,869.00 | 1,940.00 | 1,850.00 | 1,929.00 | 1,929.00 | 120,157 |
| 2023-04-14 | 1,850.00 | 1,872.00 | 1,812.00 | 1,865.00 | 1,865.00 | 91,406 |
| 2023-04-13 | 1,798.00 | 1,852.00 | 1,777.00 | 1,850.00 | 1,850.00 | 62,073 |
| 2023-04-12 | 1,734.00 | 1,781.00 | 1,728.00 | 1,780.00 | 1,780.00 | 61,948 |
| 2023-04-11 | 1,721.00 | 1,746.00 | 1,686.00 | 1,730.00 | 1,730.00 | 65,698 |
| 2023-04-10 | 1,775.00 | 1,775.00 | 1,719.00 | 1,721.00 | 1,721.00 | 65,119 |
| 2023-04-07 | 1,760.00 | 1,774.00 | 1,752.00 | 1,765.00 | 1,765.00 | 28,396 |
| 2023-04-06 | 1,789.00 | 1,800.00 | 1,753.00 | 1,770.00 | 1,770.00 | 38,556 |
| 2023-04-05 | 1,819.00 | 1,819.00 | 1,781.00 | 1,789.00 | 1,789.00 | 39,617 |
| 2023-04-04 | 1,802.00 | 1,840.00 | 1,791.00 | 1,817.00 | 1,817.00 | 35,834 |
| 2023-04-03 | 1,801.00 | 1,814.00 | 1,787.00 | 1,802.00 | 1,802.00 | 48,267 |
| 2023-03-31 | 1,792.00 | 1,820.00 | 1,792.00 | 1,819.00 | 1,819.00 | 25,277 |
| 2023-03-30 | 1,755.00 | 1,800.00 | 1,724.00 | 1,800.00 | 1,800.00 | 66,174 |
| 2023-03-29 | 1,740.00 | 1,779.00 | 1,707.00 | 1,746.00 | 1,746.00 | 81,747 |
| 2023-03-28 | 1,714.00 | 1,758.00 | 1,705.00 | 1,738.00 | 1,738.00 | 133,598 |
| 2023-03-27 | 1,716.00 | 1,724.00 | 1,690.00 | 1,705.00 | 1,705.00 | 40,605 |
| 2023-03-24 | 1,688.00 | 1,717.00 | 1,682.00 | 1,716.00 | 1,716.00 | 95,276 |
| 2023-03-23 | 1,772.00 | 1,772.00 | 1,686.00 | 1,686.00 | 1,686.00 | 220,578 |
| 2023-03-22 | 1,814.00 | 1,825.00 | 1,770.00 | 1,772.00 | 1,772.00 | 99,537 |
| 2023-03-21 | 1,852.00 | 1,853.00 | 1,792.00 | 1,798.00 | 1,798.00 | 214,209 |
| 2023-03-20 | 1,875.00 | 1,884.00 | 1,850.00 | 1,852.00 | 1,852.00 | 49,180 |
| 2023-03-17 | 1,851.00 | 1,898.00 | 1,850.00 | 1,875.00 | 1,875.00 | 20,703 |
| 2023-03-16 | 1,882.00 | 1,882.00 | 1,821.00 | 1,836.00 | 1,836.00 | 39,992 |
| 2023-03-15 | 1,881.00 | 1,910.00 | 1,868.00 | 1,882.00 | 1,882.00 | 43,897 |
| 2023-03-14 | 1,960.00 | 1,960.00 | 1,860.00 | 1,870.00 | 1,870.00 | 93,119 |
| 2023-03-13 | 1,981.00 | 1,988.00 | 1,935.00 | 1,966.00 | 1,966.00 | 50,545 |
| 2023-03-10 | 1,998.00 | 2,005.00 | 1,985.00 | 1,987.00 | 1,987.00 | 61,258 |
| 2023-03-09 | 2,045.00 | 2,045.00 | 2,000.00 | 2,030.00 | 2,030.00 | 47,016 |
| 2023-03-08 | 2,085.00 | 2,085.00 | 2,025.00 | 2,030.00 | 2,030.00 | 63,406 |
| 2023-03-07 | 2,115.00 | 2,115.00 | 2,065.00 | 2,090.00 | 2,090.00 | 69,880 |
| 2023-03-06 | 2,140.00 | 2,140.00 | 2,080.00 | 2,105.00 | 2,105.00 | 36,937 |
| 2023-03-03 | 2,120.00 | 2,120.00 | 2,090.00 | 2,105.00 | 2,105.00 | 16,125 |
| 2023-03-02 | 2,090.00 | 2,130.00 | 2,080.00 | 2,100.00 | 2,100.00 | 32,369 |
| 2023-02-28 | 2,100.00 | 2,130.00 | 2,085.00 | 2,090.00 | 2,090.00 | 23,578 |
| 2023-02-27 | 2,120.00 | 2,125.00 | 2,085.00 | 2,085.00 | 2,085.00 | 46,366 |
| 2023-02-24 | 2,220.00 | 2,220.00 | 2,150.00 | 2,150.00 | 2,150.00 | 66,940 |
| 2023-02-23 | 2,205.00 | 2,245.00 | 2,195.00 | 2,220.00 | 2,220.00 | 39,749 |
| 2023-02-22 | 2,195.00 | 2,245.00 | 2,185.00 | 2,205.00 | 2,205.00 | 78,157 |
| 2023-02-21 | 2,120.00 | 2,225.00 | 2,110.00 | 2,225.00 | 2,225.00 | 217,806 |
| 2023-02-20 | 2,130.00 | 2,130.00 | 2,085.00 | 2,110.00 | 2,110.00 | 59,012 |
| 2023-02-17 | 2,120.00 | 2,140.00 | 2,080.00 | 2,130.00 | 2,130.00 | 38,487 |
| 2023-02-16 | 2,080.00 | 2,120.00 | 2,070.00 | 2,120.00 | 2,120.00 | 41,477 |
| 2023-02-15 | 2,145.00 | 2,145.00 | 2,065.00 | 2,080.00 | 2,080.00 | 143,828 |
| 2023-02-14 | 2,100.00 | 2,155.00 | 2,100.00 | 2,135.00 | 2,135.00 | 35,317 |
| 2023-02-13 | 2,080.00 | 2,135.00 | 2,065.00 | 2,135.00 | 2,135.00 | 50,254 |
| 2023-02-10 | 2,110.00 | 2,110.00 | 2,075.00 | 2,085.00 | 2,085.00 | 52,857 |
| 2023-02-09 | 2,125.00 | 2,125.00 | 2,095.00 | 2,115.00 | 2,115.00 | 24,510 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.